Canada markets closed

Argo Group U.S., Inc. (ARGD)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
21.89+0.06 (+0.30%)
At close: 04:00PM EDT
Time Period:
May 09, 2023 - May 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 09, 202421.7821.9621.7621.8921.896,200
May 08, 202422.1222.1221.7521.8321.837,100
May 07, 202422.2422.4522.0022.1022.103,300
May 06, 202422.0422.1621.9622.0722.073,600
May 03, 202421.9622.3221.9522.1422.143,800
May 02, 202421.7122.0221.6621.8221.822,500
May 01, 202421.3721.7821.1921.6121.616,000
Apr 30, 202421.7722.0921.1821.4421.4411,100
Apr 29, 202421.7421.9421.7421.9321.932,500
Apr 26, 202421.7421.8421.6521.6521.654,600
Apr 25, 202421.7721.7721.6921.7421.741,600
Apr 24, 202421.8122.0621.8122.0322.034,600
Apr 23, 202422.0822.4821.8222.3022.307,500
Apr 22, 202422.1022.1021.9022.0022.005,800
Apr 19, 202422.1022.1022.0822.0822.08900
Apr 18, 202422.0022.1022.0022.0322.034,700
Apr 17, 202422.1822.2421.9122.1022.106,500
Apr 16, 202422.0222.1421.5922.1022.1010,500
Apr 15, 202422.1122.2221.4822.0822.0813,700
Apr 12, 202422.2622.3322.1822.1822.183,000
Apr 11, 202422.0022.3222.0022.1322.137,500
Apr 10, 202422.3222.3222.0622.2622.2610,500
Apr 09, 202422.2722.7922.2722.3222.329,100
Apr 08, 202422.4022.5022.2622.3922.3924,300
Apr 05, 202422.8122.9122.2622.5522.5520,100
Apr 04, 202422.7022.9722.6022.6522.655,300
Apr 03, 202422.7122.7122.7022.7022.70400
Apr 02, 202422.6522.8722.6522.6822.683,700
Apr 01, 202422.6722.9022.6522.7522.7511,000
Mar 28, 202422.9822.9822.6522.7022.704,600
Mar 27, 202423.0423.2522.8022.8822.885,700
Mar 26, 202422.9522.9922.8022.8622.861,700
Mar 25, 202423.0023.2522.9622.9722.976,700
Mar 22, 202423.2823.2923.2723.2923.291,700
Mar 21, 202423.3923.3923.2023.3223.3212,300
Mar 20, 202423.0223.4223.0223.4023.4044,600
Mar 19, 202422.9523.1022.9523.1023.102,600
Mar 18, 202422.9123.0022.9122.9722.972,800
Mar 15, 202423.0023.0022.8822.9722.972,700
Mar 14, 202422.8222.9922.8122.8322.833,800
Mar 13, 202423.0823.0823.0023.0523.052,200
Mar 12, 202423.0323.0422.7622.9922.994,800
Mar 11, 202423.0023.0522.9822.9822.981,400
Mar 08, 202423.1523.1723.1223.1323.139,400
Mar 07, 202423.1023.1223.0623.1223.122,500
Mar 06, 202423.0023.1523.0023.0823.086,400
Mar 05, 202423.0723.1523.0223.1023.106,700
Mar 04, 202423.0523.0522.9322.9622.964,200
Mar 01, 202423.0723.0722.9322.9322.931,300
Feb 29, 202422.9123.1522.8523.1523.1518,600
Feb 29, 20240.406 Dividend
Feb 28, 202423.2123.2923.1823.1822.776,800
Feb 27, 202423.3723.3923.1623.3522.9418,000
Feb 26, 202423.2623.4023.1623.3522.9410,000
Feb 23, 202423.3823.3823.1923.3722.969,700
Feb 22, 202423.4123.4123.0723.3722.961,300
Feb 21, 202423.2323.3823.1723.3222.918,500
Feb 20, 202423.1823.1823.0523.0522.652,600
Feb 16, 202423.3023.3323.3023.3322.922,000
Feb 15, 202422.6123.3222.6123.3222.9118,200
Feb 14, 202422.9622.9622.9022.9022.50800
Feb 13, 202423.2123.2122.6623.0122.6117,600
Feb 12, 202423.0523.2123.0423.0822.685,300
Feb 09, 202423.0023.1623.0023.1422.735,100
Feb 08, 202422.9823.0122.9022.9922.596,200
Feb 07, 202422.9623.1922.8823.0322.639,700
Feb 06, 202422.9823.0622.8923.0622.667,900
Feb 05, 202422.7922.9022.6322.8822.484,800
Feb 02, 202422.9222.9522.9222.9522.551,500
Feb 01, 202422.7523.0322.5122.9622.5629,100
Jan 31, 202423.3123.3122.2922.4322.0443,000
Jan 30, 202423.2923.3323.2523.3022.893,000
Jan 29, 202423.3523.4923.2623.2722.8615,200
Jan 26, 202423.1323.3523.0023.3522.943,700
Jan 25, 202423.1623.4023.1623.4022.9911,000
Jan 24, 202422.9223.2622.8323.1722.764,700
Jan 23, 202422.9522.9622.9522.9522.551,700
Jan 22, 202422.8223.1722.7022.9422.5411,900
Jan 19, 202422.8222.8222.8222.8222.42400
Jan 18, 202422.9322.9322.7422.8222.425,100
Jan 17, 202422.9922.9922.5522.9722.5711,200
Jan 16, 202423.0023.1822.9922.9922.592,900
Jan 12, 202423.1923.2222.9923.1422.739,700
Jan 11, 202423.1323.2323.0323.2122.805,200
Jan 10, 202423.0723.2623.0023.1522.7410,100
Jan 09, 202423.0823.2423.0823.1722.761,900
Jan 08, 202423.0323.2223.0323.1022.701,300
Jan 05, 202423.0523.1923.0123.0122.615,000
Jan 04, 202423.0123.0523.0023.0522.651,500
Jan 03, 202423.0023.2422.9523.0522.6513,700
Jan 02, 202423.0823.2022.8023.0422.6428,100
Dec 29, 202323.8024.2422.8023.0722.67131,800
Dec 28, 202323.4324.0623.4323.8023.3812,000
Dec 27, 202323.3723.7523.3723.7023.2823,200
Dec 26, 202323.4423.7023.4423.4923.0816,400
Dec 22, 202323.3523.7523.2023.4223.0118,500
Dec 21, 202323.3523.5223.3523.5023.094,200
Dec 20, 202323.2723.5923.2023.3622.9519,300
Dec 19, 202323.4323.5723.2723.3922.9814,400
Dec 18, 202323.3523.5523.2623.4022.9922,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...